ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
270520/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1142,11,2,0.97,1003636118,885049,49.06,1131,1150,1111,1470,792,1131,1133.95,3.22,0,11573,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1813,-9.44,2.24,12,0.56,-121.00,510.00,3195,20240403,-64.26,944,20241107,20.97,1591,-28.22,20250109,970,17.73,20250409,2720,-58.01,20240415,944,20.97,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,120877,N,00,N
20250414,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1139,8,2,0.71,949998726,838032,46.45,1131,1150,1111,1470,792,1131,1133.61,3.22,0,12214,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1809,-9.41,2.23,12,0.53,-121.00,510.00,3195,20240403,-64.35,944,20241107,20.66,1591,-28.41,20250109,970,17.42,20250409,2720,-58.12,20240415,944,20.66,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250414,141024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1139,8,2,0.71,857280073,756954,41.96,1131,1150,1111,1470,792,1131,1132.54,3.22,0,1616,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1809,-9.41,2.23,12,0.48,-121.00,510.00,3195,20240403,-64.35,944,20241107,20.66,1591,-28.41,20250109,970,17.42,20250409,2720,-58.12,20240415,944,20.66,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250414,131021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1135,4,2,0.35,695680388,615272,34.11,1131,1150,1111,1470,792,1131,1130.69,3.22,0,-23951,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1802,-9.38,2.23,12,0.39,-121.00,510.00,3195,20240403,-64.48,944,20241107,20.23,1591,-28.66,20250109,970,17.01,20250409,2720,-58.27,20240415,944,20.23,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250414,121024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1140,9,2,0.80,622445135,550819,30.53,1131,1150,1111,1470,792,1131,1130.04,3.22,0,-22005,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1810,-9.42,2.24,12,0.35,-121.00,510.00,3195,20240403,-64.32,944,20241107,20.76,1591,-28.35,20250109,970,17.53,20250409,2720,-58.09,20240415,944,20.76,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250414,111018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1126,-5,5,-0.44,549091383,486370,26.96,1131,1150,1111,1470,792,1131,1128.96,3.22,0,-40045,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1788,-9.31,2.21,12,0.31,-121.00,510.00,3195,20240403,-64.76,944,20241107,19.28,1591,-29.23,20250109,970,16.08,20250409,2720,-58.60,20240415,944,19.28,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250414,101021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1126,-5,5,-0.44,442487829,391501,21.70,1131,1150,1111,1470,792,1131,1130.23,3.22,0,-25092,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1788,-9.31,2.21,12,0.25,-121.00,510.00,3195,20240403,-64.76,944,20241107,19.28,1591,-29.23,20250109,970,16.08,20250409,2720,-58.60,20240415,944,19.28,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250414,091022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1140,9,2,0.80,151165202,134109,7.43,1131,1150,1111,1470,792,1131,1127.18,3.22,0,-9920,1256,1193,1157,1094,1058,1175,1076,159,339,100,790,1,1,158790786,1810,-9.42,2.24,12,0.08,-121.00,510.00,3195,20240403,-64.32,944,20241107,20.76,1591,-28.35,20250109,970,17.53,20250409,2720,-58.09,20240415,944,20.76,20241107,0.93,Y,270520,100,158 억,,5120618,N,N,57593,N,00,N
20250411,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1131,-69,5,-5.75,2084434821,1792847,33.84,1204,1220,1121,1560,840,1200,1162.69,3.35,0,-213247,1366,1282,1195,1111,1024,1325,1154,159,360,100,840,1,1,158790786,1796,-9.35,2.22,12,1.13,-121.00,510.00,3195,20240403,-64.60,944,20241107,19.81,1591,-28.91,20250109,970,16.60,20250409,2720,-58.42,20240415,944,19.81,20241107,0.80,Y,270520,100,158 억,,5311791,N,N,57593,N,00,N
20250411,151020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1127,-73,5,-6.08,2024759463,1740074,32.85,1204,1220,1121,1560,840,1200,1163.61,3.35,0,-187485,1366,1282,1195,1111,1024,1325,1154,159,360,100,840,1,1,158790786,1790,-9.31,2.21,12,1.10,-121.00,510.00,3195,20240403,-64.73,944,20241107,19.39,1591,-29.16,20250109,970,16.19,20250409,2720,-58.57,20240415,944,19.39,20241107,0.80,Y,270520,100,158 억,,5311791,N,N,67036,N,00,N
20250411,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1138,-62,5,-5.17,1700497762,1453293,27.43,1204,1220,1130,1560,840,1200,1170.10,3.35,0,-168585,1366,1282,1195,1111,1024,1325,1154,159,360,100,840,1,1,158790786,1807,-9.40,2.23,12,0.92,-121.00,510.00,3195,20240403,-64.38,944,20241107,20.55,1591,-28.47,20250109,970,17.32,20250409,2720,-58.16,20240415,944,20.55,20241107,0.80,Y,270520,100,158 억,,5311791,N,N,67036,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161015 57 100.00 KOSDAQ 일반서비스 N N N N N 1142 11 2 0.97 1003636118 885049 49.06 1131 1150 1111 1470 792 1131 1133.95 3.22 0 11573 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1813 -9.44 2.24 12 0.56 -121.00 510.00 3195 20240403 -64.26 944 20241107 20.97 1591 -28.22 20250109 970 17.73 20250409 2720 -58.01 20240415 944 20.97 20241107 0.93 Y 270520 100 158 억 5120618 N N 120877 N 00 N
3 20250414 151024 57 100.00 KOSDAQ 일반서비스 N N N N N 1139 8 2 0.71 949998726 838032 46.45 1131 1150 1111 1470 792 1131 1133.61 3.22 0 12214 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1809 -9.41 2.23 12 0.53 -121.00 510.00 3195 20240403 -64.35 944 20241107 20.66 1591 -28.41 20250109 970 17.42 20250409 2720 -58.12 20240415 944 20.66 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
4 20250414 141024 57 100.00 KOSDAQ 일반서비스 N N N N N 1139 8 2 0.71 857280073 756954 41.96 1131 1150 1111 1470 792 1131 1132.54 3.22 0 1616 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1809 -9.41 2.23 12 0.48 -121.00 510.00 3195 20240403 -64.35 944 20241107 20.66 1591 -28.41 20250109 970 17.42 20250409 2720 -58.12 20240415 944 20.66 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
5 20250414 131021 57 100.00 KOSDAQ 일반서비스 N N N N N 1135 4 2 0.35 695680388 615272 34.11 1131 1150 1111 1470 792 1131 1130.69 3.22 0 -23951 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1802 -9.38 2.23 12 0.39 -121.00 510.00 3195 20240403 -64.48 944 20241107 20.23 1591 -28.66 20250109 970 17.01 20250409 2720 -58.27 20240415 944 20.23 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
6 20250414 121024 57 100.00 KOSDAQ 일반서비스 N N N N N 1140 9 2 0.80 622445135 550819 30.53 1131 1150 1111 1470 792 1131 1130.04 3.22 0 -22005 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1810 -9.42 2.24 12 0.35 -121.00 510.00 3195 20240403 -64.32 944 20241107 20.76 1591 -28.35 20250109 970 17.53 20250409 2720 -58.09 20240415 944 20.76 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
7 20250414 111018 57 100.00 KOSDAQ 일반서비스 N N N N N 1126 -5 5 -0.44 549091383 486370 26.96 1131 1150 1111 1470 792 1131 1128.96 3.22 0 -40045 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1788 -9.31 2.21 12 0.31 -121.00 510.00 3195 20240403 -64.76 944 20241107 19.28 1591 -29.23 20250109 970 16.08 20250409 2720 -58.60 20240415 944 19.28 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
8 20250414 101021 57 100.00 KOSDAQ 일반서비스 N N N N N 1126 -5 5 -0.44 442487829 391501 21.70 1131 1150 1111 1470 792 1131 1130.23 3.22 0 -25092 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1788 -9.31 2.21 12 0.25 -121.00 510.00 3195 20240403 -64.76 944 20241107 19.28 1591 -29.23 20250109 970 16.08 20250409 2720 -58.60 20240415 944 19.28 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
9 20250414 091022 57 100.00 KOSDAQ 일반서비스 N N N N N 1140 9 2 0.80 151165202 134109 7.43 1131 1150 1111 1470 792 1131 1127.18 3.22 0 -9920 1256 1193 1157 1094 1058 1175 1076 159 339 100 790 1 1 158790786 1810 -9.42 2.24 12 0.08 -121.00 510.00 3195 20240403 -64.32 944 20241107 20.76 1591 -28.35 20250109 970 17.53 20250409 2720 -58.09 20240415 944 20.76 20241107 0.93 Y 270520 100 158 억 5120618 N N 57593 N 00 N
10 20250411 161011 57 100.00 KOSDAQ 일반서비스 N N N N N 1131 -69 5 -5.75 2084434821 1792847 33.84 1204 1220 1121 1560 840 1200 1162.69 3.35 0 -213247 1366 1282 1195 1111 1024 1325 1154 159 360 100 840 1 1 158790786 1796 -9.35 2.22 12 1.13 -121.00 510.00 3195 20240403 -64.60 944 20241107 19.81 1591 -28.91 20250109 970 16.60 20250409 2720 -58.42 20240415 944 19.81 20241107 0.80 Y 270520 100 158 억 5311791 N N 57593 N 00 N
11 20250411 151020 57 100.00 KOSDAQ 일반서비스 N N N N N 1127 -73 5 -6.08 2024759463 1740074 32.85 1204 1220 1121 1560 840 1200 1163.61 3.35 0 -187485 1366 1282 1195 1111 1024 1325 1154 159 360 100 840 1 1 158790786 1790 -9.31 2.21 12 1.10 -121.00 510.00 3195 20240403 -64.73 944 20241107 19.39 1591 -29.16 20250109 970 16.19 20250409 2720 -58.57 20240415 944 19.39 20241107 0.80 Y 270520 100 158 억 5311791 N N 67036 N 00 N
12 20250411 141018 57 100.00 KOSDAQ 일반서비스 N N N N N 1138 -62 5 -5.17 1700497762 1453293 27.43 1204 1220 1130 1560 840 1200 1170.10 3.35 0 -168585 1366 1282 1195 1111 1024 1325 1154 159 360 100 840 1 1 158790786 1807 -9.40 2.23 12 0.92 -121.00 510.00 3195 20240403 -64.38 944 20241107 20.55 1591 -28.47 20250109 970 17.32 20250409 2720 -58.16 20240415 944 20.55 20241107 0.80 Y 270520 100 158 억 5311791 N N 67036 N 00 N